MENU

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 17892 17899 17724 17787 147,346,768 -86.10(-0.48%)
May 27, 2016 17873 17873 17873 17873 73,192,304 +44.90(+0.25%)
May 26, 2016 17860 17889 17804 17828 68,934,352 -23.20(-0.13%)
May 25, 2016 17735 17892 17735 17852 79,181,104 +145.40(+0.82%)
May 24, 2016 17525 17743 17525 17706 86,463,912 +213.20(+1.22%)
May 23, 2016 17507 17551 17480 17493 87,790,272 -8.00(-0.05%)
May 20, 2016 17437 17572 17437 17501 111,997,736 +65.50(+0.38%)
May 19, 2016 17514 17514 17331 17435 95,530,696 -91.20(-0.52%)
May 18, 2016 17501 17636 17418 17527 78,982,192 -3.40(-0.02%)
May 17, 2016 17702 17702 17470 17530 103,252,192 -180.70(-1.02%)
May 16, 2016 17532 17756 17532 17711 88,422,872 +175.40(+1.00%)
May 13, 2016 17711 17735 17512 17535 86,647,840 -185.20(-1.05%)
May 12, 2016 17722 17798 17625 17720 88,546,424 +9.40(+0.05%)
May 11, 2016 17919 17919 17711 17711 87,387,344 -217.20(-1.21%)
May 10, 2016 17727 17935 17727 17928 75,788,416 +222.40(+1.26%)
May 09, 2016 17744 17783 17668 17706 85,589,800 -34.70(-0.20%)
May 06, 2016 17650 17744 17580 17741 80,024,240 +79.90(+0.45%)
May 05, 2016 17664 17736 17616 17661 81,531,144 +9.40(+0.05%)
May 04, 2016 17735 17738 17609 17651 95,013,872 -99.60(-0.56%)
May 03, 2016 17871 17871 17671 17751 97,062,320 -140.30(-0.78%)
May 02, 2016 17784 17912 17774 17891 80,098,216 +117.60(+0.66%)
Apr 29, 2016 17813 17815 17652 17774 136,672,464 -57.20(-0.32%)
Apr 28, 2016 18024 18036 17797 17831 100,891,760 -210.80(-1.17%)
Apr 27, 2016 17996 18085 17920 18042 109,061,856 +51.30(+0.29%)
Apr 26, 2016 17987 18044 17934 17990 91,195,768 +13.10(+0.07%)
Apr 25, 2016 17991 17991 17856 17977 83,755,768 -26.60(-0.15%)
Apr 22, 2016 17985 18027 17910 18004 134,118,440 +21.30(+0.12%)
Apr 21, 2016 18093 18107 17964 17982 102,442,496 -113.80(-0.63%)
Apr 20, 2016 18060 18168 18031 18096 100,199,544 +42.70(+0.24%)
Apr 19, 2016 18012 18104 17984 18054 89,124,952 +49.40(+0.27%)
Apr 18, 2016 17890 18010 17848 18004 89,385,000 +106.70(+0.60%)
Apr 15, 2016 17926 17938 17867 17898 118,161,944 -28.90(-0.16%)
Apr 14, 2016 17912 17962 17885 17926 84,497,688 +18.10(+0.10%)
Apr 13, 2016 17742 17918 17742 17908 91,709,992 +187.10(+1.06%)
Apr 12, 2016 17571 17744 17554 17721 81,012,936 +164.80(+0.94%)
Apr 11, 2016 17586 17732 17556 17556 107,080,080 -20.60(-0.12%)
Apr 08, 2016 17555 17694 17528 17577 79,990,968 +35.00(+0.20%)
Apr 07, 2016 17687 17687 17484 17542 90,114,256 -174.10(-0.98%)
Apr 06, 2016 17605 17724 17542 17716 99,407,296 +112.80(+0.64%)
Apr 05, 2016 17718 17718 17580 17603 115,225,632 -133.70(-0.75%)
Apr 04, 2016 17799 17806 17711 17737 85,225,832 -55.80(-0.31%)
Apr 01, 2016 17662 17812 17568 17793 104,893,368 +107.70(+0.61%)
Mar 31, 2016 17716 17756 17670 17685 102,597,400 -31.60(-0.18%)
Mar 30, 2016 17652 17790 17652 17717 79,324,928 +83.60(+0.47%)
Mar 29, 2016 17513 17643 17434 17633 86,159,592 +97.70(+0.56%)
Mar 28, 2016 17526 17584 17493 17535 70,452,360 +19.70(+0.11%)
Mar 24, 2016 17516 17516 17516 17516 84,094,488 +13.10(+0.07%)
Mar 23, 2016 17589 17589 17486 17503 84,230,464 -80.00(-0.45%)
Mar 22, 2016 17603 17649 17540 17583 95,449,312 -41.30(-0.23%)
Mar 21, 2016 17590 17645 17551 17624 84,405,504 +21.60(+0.12%)
Mar 18, 2016 17482 17621 17482 17602 321,227,104 +120.80(+0.69%)
Mar 17, 2016 17321 17529 17298 17482 117,986,392 +155.70(+0.90%)
Mar 16, 2016 17249 17379 17204 17326 118,692,864 +74.30(+0.43%)
Mar 15, 2016 17217 17252 17120 17252 92,827,240 +22.40(+0.13%)
Mar 14, 2016 17208 17275 17161 17229 96,345,896 +15.80(+0.09%)
Mar 11, 2016 17015 17220 17015 17213 123,430,760 +218.20(+1.28%)
Mar 10, 2016 17006 17130 16822 16995 117,567,256 -5.30(-0.03%)
Mar 09, 2016 16969 17048 16948 17000 116,692,368 +36.30(+0.21%)
Mar 08, 2016 17051 17073 16922 16964 108,380,984 -109.80(-0.64%)
Mar 07, 2016 16991 17099 16940 17074 100,287,840 +67.10(+0.39%)
Mar 04, 2016 16945 17062 16899 17007 106,910,056 +62.90(+0.37%)
Mar 03, 2016 16896 16944 16821 16944 91,105,240 +44.60(+0.26%)
Mar 02, 2016 16851 16900 16767 16899 104,464,608 +34.20(+0.20%)
Mar 01, 2016 16546 16866 16546 16865 105,050,488 +348.60(+2.11%)
Feb 29, 2016 16634 16726 16510 16516 126,189,408 -123.50(-0.74%)
Feb 26, 2016 16713 16796 16624 16640 98,482,656 -57.30(-0.34%)
Feb 25, 2016 16504 16698 16458 16697 94,107,904 +212.30(+1.29%)
Feb 24, 2016 16419 16507 16166 16485 93,619,392 +53.20(+0.32%)
Feb 23, 2016 16610 16610 16404 16432 98,161,792 -188.90(-1.14%)
Feb 22, 2016 16417 16664 16417 16621 102,236,104 +228.70(+1.40%)
Feb 19, 2016 16411 16411 16278 16392 134,344,288 -21.40(-0.13%)
Feb 18, 2016 16484 16512 16390 16413 104,950,968 +217.00(+1.34%)
Feb 16, 2016 16012 16196 16012 16196 142,024,304 +222.60(+1.39%)
Feb 12, 2016 15974 15974 15974 15974 132,550,832 +313.60(+2.00%)
Feb 11, 2016 15898 15898 15503 15660 172,065,200 -254.50(-1.60%)
Feb 10, 2016 16036 16202 15900 15915 122,061,704 -99.70(-0.62%)
Feb 09, 2016 16005 16137 15881 16014 127,738,304 -12.60(-0.08%)
Feb 08, 2016 16148 16148 15804 16027 165,872,768 -178.00(-1.10%)
Feb 05, 2016 16418 16424 16130 16205 139,012,384 -211.60(-1.29%)
Feb 04, 2016 16330 16486 16266 16417 131,488,432 +79.90(+0.49%)
Feb 03, 2016 16186 16382 15960 16337 141,865,424 +183.20(+1.13%)
Feb 02, 2016 16420 16420 16108 16154 126,175,440 -295.70(-1.80%)
Feb 01, 2016 16454 16511 16300 16449 114,388,576 -17.10(-0.10%)
Jan 29, 2016 16090 16466 16090 16466 217,940,368 +396.70(+2.47%)
Jan 28, 2016 15960 16102 15868 16070 129,262,080 +125.10(+0.78%)
Jan 27, 2016 16169 16235 15878 15944 138,341,696 -222.70(-1.38%)
Jan 26, 2016 15893 16186 15893 16167 117,655,704 +282.00(+1.78%)
Jan 25, 2016 16086 16086 15880 15885 123,247,840 -208.30(-1.29%)
Jan 22, 2016 15921 16137 15921 16094 145,854,864 +210.80(+1.33%)
Jan 21, 2016 15769 16039 15705 15883 145,133,296 +116.00(+0.74%)
Jan 20, 2016 15990 15990 15451 15767 191,867,136 -249.30(-1.56%)
Jan 19, 2016 16010 16172 15900 16016 144,358,624 +27.90(+0.17%)
Jan 15, 2016 15988 15988 15988 15988 239,214,992 -390.90(-2.39%)
Jan 14, 2016 16159 16482 16075 16379 158,431,856 +227.60(+1.41%)
Jan 13, 2016 16527 16594 16123 16151 153,522,304 -364.80(-2.21%)
Jan 12, 2016 16419 16591 16322 16516 117,478,312 +117.60(+0.72%)
Jan 11, 2016 16359 16462 16232 16399 127,791,576 +52.10(+0.32%)
Jan 08, 2016 16519 16652 16315 16346 141,847,904 -167.60(-1.01%)
Jan 07, 2016 16888 16888 16464 16514 176,201,472 -392.40(-2.32%)
Jan 06, 2016 17155 17155 16818 16906 120,250,272 -252.20(-1.47%)
Jan 05, 2016 17148 17195 17039 17159 105,744,816 +9.80(+0.06%)
Jan 04, 2016 17406 17406 16958 17149 148,030,784 -276.10(-1.58%)
Dec 31, 2015 17425 17425 17425 17425 93,686,696 -178.90(-1.02%)
Dec 30, 2015 17712 17714 17589 17604 59,758,656 -117.10(-0.66%)
Dec 29, 2015 17547 17750 17547 17721 69,854,816 +192.70(+1.10%)
Dec 28, 2015 17536 17537 17437 17528 59,765,860 -23.90(-0.14%)
Dec 24, 2015 17552 17552 17552 17552 40,346,492 -50.40(-0.29%)
Dec 23, 2015 17428 17608 17428 17603 92,817,272 +185.30(+1.06%)
Dec 22, 2015 17254 17451 17243 17417 91,570,400 +165.70(+0.96%)
Dec 21, 2015 17155 17272 17117 17252 114,901,088 +123.00(+0.72%)
Dec 18, 2015 17495 17497 17124 17129 344,564,800 -367.20(-2.10%)
Dec 17, 2015 17756 17797 17494 17496 115,765,624 -253.30(-1.43%)
Dec 16, 2015 17531 17784 17484 17749 123,787,128 +224.20(+1.28%)
Dec 15, 2015 17375 17628 17341 17525 123,426,288 +156.40(+0.90%)
Dec 14, 2015 17277 17378 17138 17368 142,538,224 +103.30(+0.60%)
Dec 11, 2015 17575 17575 17230 17265 134,509,840 -309.60(-1.76%)
Dec 10, 2015 17493 17698 17475 17575 107,307,664 +82.50(+0.47%)
Dec 09, 2015 17558 17768 17404 17492 122,008,224 -75.70(-0.43%)
Dec 08, 2015 17704 17704 17485 17568 113,715,752 -162.50(-0.92%)
Dec 07, 2015 17846 17846 17639 17730 99,671,144 -117.10(-0.66%)
Dec 04, 2015 17483 17866 17483 17848 137,645,840 +369.90(+2.12%)
Dec 03, 2015 17742 17781 17426 17478 126,984,704 -252.00(-1.42%)
Dec 02, 2015 17883 17902 17708 17730 102,835,096 -158.60(-0.89%)
Dec 01, 2015 17720 17896 17720 17888 103,861,360 +168.40(+0.95%)
Nov 30, 2015 17803 17837 17720 17720 155,464,544 -78.60(-0.44%)
Nov 27, 2015 17806 17830 17749 17798 46,819,240 -14.90(-0.08%)
Nov 25, 2015 17813 17813 17813 17813 82,538,080 +1.20(+0.01%)
Nov 24, 2015 17771 17863 17684 17812 127,169,568 +19.50(+0.11%)
Nov 23, 2015 17824 17868 17752 17793 134,670,064 -31.10(-0.17%)
Nov 20, 2015 17733 17914 17733 17824 153,141,888 +91.00(+0.51%)
Nov 19, 2015 17740 17773 17682 17733 114,631,384 -4.40(-0.02%)
Nov 18, 2015 17486 17752 17486 17737 106,809,864 +247.70(+1.42%)
Nov 17, 2015 17487 17599 17451 17490 167,191,136 +6.50(+0.04%)
Nov 16, 2015 17230 17483 17210 17483 137,589,440 +237.80(+1.38%)
Nov 13, 2015 17439 17439 17239 17245 134,640,976 -202.90(-1.16%)
Nov 12, 2015 17692 17692 17444 17448 113,561,520 -254.10(-1.44%)
Nov 11, 2015 17770 17807 17697 17702 95,221,496 -56.00(-0.32%)
Nov 10, 2015 17724 17769 17658 17758 108,639,488 +27.70(+0.16%)
Nov 09, 2015 17901 17901 17668 17730 121,203,936 -179.80(-1.00%)
Nov 06, 2015 17855 17912 17769 17910 107,451,640 +46.90(+0.26%)
Nov 05, 2015 17871 17930 17779 17863 98,873,648 -4.20(-0.02%)
Nov 04, 2015 17930 17964 17829 17868 99,884,824 -50.60(-0.28%)
Nov 03, 2015 17820 17978 17796 17918 92,071,632 +89.40(+0.50%)
Nov 02, 2015 17673 17846 17655 17829 100,840,352 +165.30(+0.94%)
Oct 30, 2015 17757 17800 17663 17664 149,246,272 -92.30(-0.52%)
Oct 29, 2015 17772 17786 17685 17756 90,298,024 -23.70(-0.13%)
Oct 28, 2015 17587 17780 17557 17780 115,608,024 +198.10(+1.13%)
Oct 27, 2015 17609 17635 17541 17581 113,946,888 -41.70(-0.24%)
Oct 26, 2015 17650 17661 17602 17623 116,648,144 -23.60(-0.13%)
Oct 23, 2015 17525 17679 17525 17647 158,086,640 +157.50(+0.90%)
Oct 22, 2015 17181 17505 17181 17489 152,230,128 +320.60(+1.87%)
Oct 21, 2015 17226 17315 17153 17169 107,079,000 -48.50(-0.28%)
Oct 20, 2015 17228 17265 17148 17217 106,670,136 -13.40(-0.08%)
Oct 19, 2015 17209 17236 17129 17230 118,425,536 +14.50(+0.08%)
Oct 16, 2015 17142 17220 17107 17216 145,876,768 +74.20(+0.43%)
Oct 15, 2015 16945 17144 16934 17142 122,953,448 +217.00(+1.28%)
Oct 14, 2015 17079 17111 16888 16925 120,086,144 -157.10(-0.92%)
Oct 13, 2015 17114 17173 17034 17082 99,310,752 -50.00(-0.29%)
Oct 12, 2015 17082 17139 17065 17132 72,499,040 +47.40(+0.28%)
Oct 09, 2015 17055 17111 17027 17084 103,732,048 +33.70(+0.20%)
Oct 08, 2015 16904 17081 16859 17051 100,728,768 +138.50(+0.82%)
Oct 07, 2015 16805 16963 16765 16912 115,684,648 +122.10(+0.73%)
Oct 06, 2015 16774 16865 16746 16790 119,995,736 +13.80(+0.08%)
Oct 05, 2015 16502 16798 16502 16776 127,654,496 +304.00(+1.85%)
Oct 02, 2015 16258 16473 16014 16472 136,887,936 +200.40(+1.23%)
Oct 01, 2015 16279 16349 16074 16272 111,411,048 -12.70(-0.08%)
Sep 30, 2015 16057 16298 16057 16285 145,722,944 +235.60(+1.47%)
Sep 29, 2015 16002 16119 15942 16049 121,151,768 +47.20(+0.29%)
Sep 28, 2015 16313 16313 15982 16002 139,919,280 -312.80(-1.92%)
Sep 25, 2015 16205 16465 16205 16315 130,786,704 +113.40(+0.70%)
Sep 24, 2015 16257 16257 16016 16201 122,190,656 -78.60(-0.48%)
Sep 23, 2015 16333 16355 16212 16280 86,011,504 -50.60(-0.31%)
Sep 22, 2015 16477 16477 16222 16330 118,991,944 -179.70(-1.09%)
Sep 21, 2015 16406 16579 16392 16510 90,719,616 +125.60(+0.77%)
Sep 18, 2015 16675 16675 16344 16385 341,706,080 -290.10(-1.74%)
Sep 17, 2015 16738 16933 16640 16675 129,572,936 -65.20(-0.39%)
Sep 16, 2015 16600 16756 16594 16740 99,620,144 +140.10(+0.84%)
Sep 15, 2015 16383 16644 16383 16600 93,049,760 +228.80(+1.40%)
Sep 14, 2015 16451 16451 16331 16371 92,659,504 -62.10(-0.38%)
Sep 11, 2015 16330 16435 16245 16433 104,630,128 +102.70(+0.63%)
Sep 10, 2015 16253 16442 16212 16330 122,690,176 +76.80(+0.47%)
Sep 09, 2015 16505 16665 16220 16254 118,775,576 -239.10(-1.45%)
Sep 08, 2015 16110 16503 16110 16493 123,859,648 +390.30(+2.42%)
Sep 04, 2015 16102 16102 16102 16102 127,266,384 -272.40(-1.66%)
Sep 03, 2015 16364 16550 16317 16375 109,716,472 +23.40(+0.14%)
Sep 02, 2015 16058 16353 16058 16351 133,444,032 +293.10(+1.83%)
Sep 01, 2015 16528 16528 15980 16058 171,347,840 -469.70(-2.84%)
Aug 31, 2015 16632 16632 16444 16528 141,422,592 -115.00(-0.69%)
Aug 28, 2015 16649 16670 16535 16643 131,789,104 -11.80(-0.07%)
Aug 27, 2015 16286 16667 16286 16655 171,938,080 +369.30(+2.27%)
Aug 26, 2015 15676 16304 15676 16286 208,407,536 +619.10(+3.95%)
Aug 25, 2015 15882 16313 15651 15666 213,154,464 -204.90(-1.29%)
Aug 24, 2015 16460 16460 15370 15871 293,870,496 -588.50(-3.58%)
Aug 21, 2015 16991 16991 16460 16460 225,172,144 -530.90(-3.12%)
Aug 20, 2015 17345 17345 16991 16991 128,502,936 -358.00(-2.06%)
Aug 19, 2015 17509 17517 17282 17349 104,714,088 -162.60(-0.93%)
Aug 18, 2015 17537 17568 17486 17511 79,879,808 -33.90(-0.19%)
Aug 17, 2015 17473 17551 17342 17545 73,373,128 +67.80(+0.39%)
Aug 14, 2015 17410 17493 17394 17477 82,118,120 +69.20(+0.40%)
Aug 13, 2015 17402 17482 17341 17408 88,543,592 +5.70(+0.03%)
Aug 12, 2015 17383 17424 17126 17402 120,167,464 -0.30(-0.00%)
Aug 11, 2015 17594 17594 17353 17403 102,999,560 -212.40(-1.21%)
Aug 10, 2015 17375 17629 17375 17615 92,417,336 +241.80(+1.39%)
Aug 07, 2015 17415 17415 17279 17373 81,801,232 -46.40(-0.27%)
Aug 06, 2015 17543 17572 17363 17420 96,164,144 -120.70(-0.69%)
Aug 05, 2015 17555 17661 17493 17540 102,441,472 -10.20(-0.06%)
Aug 04, 2015 17597 17636 17506 17551 99,049,744 -47.50(-0.27%)
Aug 03, 2015 17697 17705 17497 17598 87,867,376 -91.70(-0.52%)
Jul 31, 2015 17756 17784 17672 17690 106,116,128 -56.10(-0.32%)
Jul 30, 2015 17743 17761 17641 17746 76,636,264 -5.40(-0.03%)
Jul 29, 2015 17631 17777 17629 17751 93,123,744 +121.10(+0.69%)
Jul 28, 2015 17450 17650 17450 17630 103,444,888 +189.70(+1.09%)
Jul 27, 2015 17562 17562 17399 17441 117,855,704 -127.90(-0.73%)
Jul 24, 2015 17731 17756 17554 17568 103,471,360 -163.40(-0.92%)
Jul 23, 2015 17854 17861 17705 17732 88,552,368 -119.10(-0.67%)
Jul 22, 2015 17918 17919 17807 17851 112,312,960 -68.30(-0.38%)
Jul 21, 2015 18097 18097 17868 17919 99,240,704 -181.10(-1.00%)
Jul 20, 2015 18086 18137 18064 18100 75,049,944 +14.00(+0.08%)
Jul 17, 2015 18118 18121 18032 18086 106,512,736 -33.80(-0.19%)
Jul 16, 2015 18078 18132 18065 18120 85,001,488 +70.00(+0.39%)
Jul 15, 2015 18053 18090 18010 18050 79,824,848 -3.40(-0.02%)
Jul 14, 2015 17975 18073 17956 18054 76,744,096 +75.90(+0.42%)
Jul 13, 2015 17787 17988 17787 17978 86,377,128 +217.30(+1.22%)
Jul 10, 2015 17561 17798 17561 17760 85,798,192 +211.80(+1.21%)
Jul 09, 2015 17530 17765 17530 17549 100,511,192 +33.20(+0.19%)
Jul 08, 2015 17759 17759 17496 17515 69,812,536 -261.50(-1.47%)
Jul 07, 2015 17685 17793 17466 17777 105,837,136 +93.30(+0.53%)
Jul 06, 2015 17728 17734 17564 17684 90,120,912 -46.50(-0.26%)
Jul 02, 2015 17730 17730 17730 17730 83,076,584 -27.80(-0.16%)
Jul 01, 2015 17638 17802 17638 17758 86,997,360 +138.40(+0.79%)
Jun 30, 2015 17600 17715 17576 17620 126,451,760 +23.20(+0.13%)
Jun 29, 2015 17937 17937 17591 17596 116,320,864 -350.40(-1.95%)
Jun 26, 2015 17892 18013 17892 17947 158,115,776 +56.30(+0.31%)
Jun 25, 2015 17977 18036 17890 17890 78,975,320 -75.70(-0.42%)
Jun 24, 2015 18139 18139 17966 17966 104,966,456 -178.00(-0.98%)
Jun 23, 2015 18122 18189 18108 18144 75,965,304 +24.30(+0.13%)
Jun 22, 2015 18028 18182 18028 18120 77,778,048 +103.90(+0.58%)
Jun 19, 2015 18116 18118 18011 18016 258,302,256 -99.90(-0.55%)
Jun 18, 2015 17945 18175 17945 18116 94,452,344 +180.10(+1.00%)
Jun 17, 2015 17910 17998 17840 17936 92,404,336 +31.20(+0.17%)
Jun 16, 2015 17787 17920 17774 17904 77,499,984 +113.30(+0.64%)
Jun 15, 2015 17891 17891 17699 17791 91,920,328 -107.60(-0.60%)
Jun 12, 2015 18036 18036 17857 17899 83,764,864 -140.60(-0.78%)
Jun 11, 2015 18001 18110 18001 18039 89,478,360 +39.00(+0.22%)
Jun 10, 2015 17765 18045 17764 18000 96,966,696 +236.40(+1.33%)
Jun 09, 2015 17767 17818 17715 17764 90,552,376 -2.60(-0.01%)
Jun 08, 2015 17850 17852 17761 17767 86,292,600 -82.90(-0.46%)
Jun 05, 2015 17905 17941 17823 17850 89,139,416 -56.10(-0.31%)
Jun 04, 2015 18072 18087 17877 17906 93,460,672 -106.30(-0.59%)
Jun 02, 2015 18033 18092 17925 18012 77,538,528 -28.50(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
TOP
Email a Story